Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.290 | 6.490 | 6.250 | 6.480 | 58,200 | +0.18(+2.86%) |
Aug 30, 2012 | 6.300 | 6.350 | 6.290 | 6.300 | 14,800 | -0.03(-0.47%) |
Aug 29, 2012 | 6.340 | 6.350 | 6.330 | 6.330 | 1,700 | -0.01(-0.16%) |
Aug 27, 2012 | 6.320 | 6.360 | 6.300 | 6.340 | 3,600 | -0.04(-0.63%) |
Aug 24, 2012 | 6.320 | 6.380 | 6.230 | 6.380 | 3,913 | +0.24(+3.91%) |
Aug 23, 2012 | 6.340 | 6.340 | 6.140 | 6.140 | 2,180 | +0.07(+1.15%) |
Aug 22, 2012 | 6.080 | 6.200 | 6.060 | 6.070 | 3,024 | -0.06(-0.98%) |
Aug 21, 2012 | 6.160 | 6.190 | 6.080 | 6.130 | 7,770 | -0.15(-2.39%) |
Aug 20, 2012 | 6.100 | 6.330 | 6.060 | 6.280 | 5,184 | +0.17(+2.78%) |
Aug 17, 2012 | 6.090 | 6.148 | 6.090 | 6.110 | 5,016 | +0.01(+0.16%) |
Aug 16, 2012 | 6.100 | 6.100 | 6.100 | 6.100 | 4,700 | -0.09(-1.42%) |
Aug 15, 2012 | 6.110 | 6.188 | 6.100 | 6.188 | 9,120 | +0.06(+0.95%) |
Aug 14, 2012 | 6.120 | 6.250 | 6.100 | 6.130 | 13,144 | -0.11(-1.76%) |
Aug 13, 2012 | 6.240 | 6.250 | 6.110 | 6.240 | 5,886 | +0.09(+1.46%) |
Aug 10, 2012 | 6.260 | 6.540 | 6.110 | 6.150 | 7,300 | +0.00(+0.00%) |
Aug 09, 2012 | 6.110 | 6.260 | 6.110 | 6.150 | 15,298 | -0.11(-1.76%) |
Aug 08, 2012 | 6.558 | 6.640 | 6.260 | 6.260 | 8,984 | -0.47(-6.98%) |
Aug 07, 2012 | 6.580 | 6.850 | 6.510 | 6.730 | 27,077 | -0.07(-1.03%) |
Aug 06, 2012 | 6.948 | 6.950 | 6.700 | 6.800 | 18,051 | +0.22(+3.34%) |
Aug 03, 2012 | 6.940 | 6.980 | 6.580 | 6.580 | 2,534 | -0.35(-5.05%) |
Aug 02, 2012 | 7.570 | 7.570 | 6.920 | 6.930 | 16,475 | -0.98(-12.39%) |
Aug 01, 2012 | 8.370 | 8.370 | 7.910 | 7.910 | 1,600 | -0.36(-4.35%) |
Jul 31, 2012 | 7.720 | 8.350 | 7.720 | 8.270 | 14,906 | +0.38(+4.82%) |
Jul 30, 2012 | 7.500 | 7.910 | 7.500 | 7.890 | 5,037 | -0.06(-0.75%) |
Jul 27, 2012 | 8.000 | 8.000 | 7.750 | 7.950 | 2,085 | -0.05(-0.62%) |
Jul 26, 2012 | 8.190 | 8.190 | 8.000 | 8.000 | 600 | -0.21(-2.56%) |
Jul 25, 2012 | 8.210 | 8.210 | 8.210 | 8.210 | 100 | +0.46(+5.94%) |
Jul 24, 2012 | 7.960 | 7.960 | 7.750 | 7.750 | 731 | -0.24(-3.00%) |
Jul 23, 2012 | 8.035 | 8.035 | 7.860 | 7.990 | 1,574 | -0.12(-1.48%) |
Jul 20, 2012 | 7.530 | 8.280 | 7.530 | 8.110 | 1,199 | +0.00(+0.00%) |
Jul 19, 2012 | 8.110 | 8.110 | 8.110 | 8.110 | 100 | +0.10(+1.25%) |
Jul 18, 2012 | 8.020 | 8.100 | 7.734 | 8.010 | 7,625 | +0.02(+0.25%) |
Jul 17, 2012 | 8.010 | 8.010 | 7.990 | 7.990 | 649 | -0.09(-1.11%) |
Jul 16, 2012 | 8.220 | 8.220 | 8.080 | 8.080 | 1,200 | -0.08(-0.98%) |
Jul 13, 2012 | 8.140 | 8.160 | 8.115 | 8.160 | 2,150 | +0.07(+0.87%) |
Jul 12, 2012 | 7.990 | 8.120 | 7.990 | 8.090 | 1,451 | +0.09(+1.12%) |
Jul 11, 2012 | 8.080 | 8.080 | 7.850 | 8.000 | 1,000 | +0.10(+1.27%) |
Jul 10, 2012 | 7.930 | 7.930 | 7.850 | 7.900 | 2,074 | -0.10(-1.25%) |
Jul 09, 2012 | 7.880 | 8.000 | 7.880 | 8.000 | 300 | -0.05(-0.62%) |
Jul 06, 2012 | 8.030 | 8.270 | 7.980 | 8.050 | 5,267 | -0.21(-2.54%) |
Jul 05, 2012 | 8.280 | 8.360 | 8.110 | 8.260 | 5,804 | +0.11(+1.35%) |
Jul 03, 2012 | 8.110 | 8.400 | 7.930 | 8.150 | 7,600 | -0.01(-0.12%) |
Jul 02, 2012 | 8.410 | 8.640 | 8.120 | 8.160 | 5,097 | -0.29(-3.43%) |
Jun 29, 2012 | 8.250 | 8.600 | 8.230 | 8.450 | 7,500 | +0.26(+3.17%) |
Jun 28, 2012 | 8.150 | 8.190 | 7.870 | 8.190 | 3,300 | +0.02(+0.24%) |
Jun 27, 2012 | 8.050 | 8.200 | 7.810 | 8.170 | 4,327 | +0.14(+1.74%) |
Jun 26, 2012 | 8.050 | 8.110 | 8.000 | 8.030 | 7,037 | -0.02(-0.25%) |
Jun 25, 2012 | 8.050 | 8.050 | 8.026 | 8.050 | 1,100 | +0.10(+1.19%) |
Jun 22, 2012 | 8.040 | 8.040 | 7.955 | 7.955 | 285 | -0.00(-0.06%) |
Jun 21, 2012 | 7.910 | 7.990 | 7.890 | 7.960 | 1,996 | +0.10(+1.27%) |
Jun 19, 2012 | 8.010 | 7.860 | 7.860 | 7.860 | 1,000 | -0.14(-1.75%) |
Jun 18, 2012 | 7.960 | 8.080 | 7.900 | 8.000 | 1,427 | -0.04(-0.50%) |
Jun 15, 2012 | 7.960 | 8.140 | 7.950 | 8.040 | 6,788 | +0.02(+0.25%) |
Jun 14, 2012 | 8.090 | 8.090 | 8.020 | 8.020 | 2,323 | -0.04(-0.50%) |
Jun 13, 2012 | 8.060 | 8.150 | 7.950 | 8.060 | 2,597 | -0.09(-1.10%) |
Jun 12, 2012 | 8.170 | 8.170 | 8.150 | 8.150 | 2,420 | -0.14(-1.69%) |
Jun 11, 2012 | 8.490 | 8.490 | 8.100 | 8.290 | 7,500 | -0.16(-1.89%) |
Jun 08, 2012 | 8.410 | 8.450 | 8.400 | 8.450 | 1,800 | -0.05(-0.60%) |
Jun 07, 2012 | 8.840 | 8.950 | 8.450 | 8.501 | 15,966 | -0.30(-3.45%) |
Jun 06, 2012 | 8.410 | 9.410 | 8.410 | 8.805 | 1,574 | +0.46(+5.58%) |
Jun 05, 2012 | 8.370 | 8.400 | 8.120 | 8.340 | 1,106 | +0.00(+0.00%) |
Jun 04, 2012 | 8.400 | 8.400 | 8.340 | 8.340 | 10,480 | -0.06(-0.71%) |